ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413640/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13150,1950,2,17.41,26211508080,1995919,1844.64,11500,14100,11420,14560,7840,11200,13132.53,1.46,0,46433,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,948,25.73,3.09,12,27.69,511.00,4254.00,14150,20240524,-7.07,7280,20250124,80.63,14100,-6.74,20250414,7280,80.63,20250124,14150,-7.07,20240524,7280,80.63,20250124,2.64,Y,413640,500,36 억,,104961,N,N,2617,N,00,N
20250414,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12900,1700,2,15.18,25696873280,1956541,1808.25,11500,14100,11420,14560,7840,11200,13133.83,1.46,0,46449,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,930,25.24,3.03,12,27.15,511.00,4254.00,14150,20240524,-8.83,7280,20250124,77.20,14100,-8.51,20250414,7280,77.20,20250124,14150,-8.83,20240524,7280,77.20,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,1780,2,15.89,24504264745,1864947,1723.60,11500,14100,11420,14560,7840,11200,13139.39,1.46,0,40959,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,935,25.40,3.05,12,25.88,511.00,4254.00,14150,20240524,-8.27,7280,20250124,78.30,14100,-7.94,20250414,7280,78.30,20250124,14150,-8.27,20240524,7280,78.30,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,131210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13070,1870,2,16.70,21939606840,1666654,1540.33,11500,14100,11420,14560,7840,11200,13163.86,1.46,0,37182,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,942,25.58,3.07,12,23.13,511.00,4254.00,14150,20240524,-7.63,7280,20250124,79.53,14100,-7.30,20250414,7280,79.53,20250124,14150,-7.63,20240524,7280,79.53,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12860,1660,2,14.82,8403769320,667001,616.45,11500,13150,11420,14560,7840,11200,12599.34,1.46,0,52359,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,927,25.17,3.02,12,9.25,511.00,4254.00,14150,20240524,-9.12,7280,20250124,76.65,13150,-2.21,20250414,7280,76.65,20250124,14150,-9.12,20240524,7280,76.65,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12910,1710,2,15.27,7374668640,586682,542.21,11500,13150,11420,14560,7840,11200,12570.13,1.46,0,58474,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,930,25.26,3.03,12,8.14,511.00,4254.00,14150,20240524,-8.76,7280,20250124,77.34,13150,-1.83,20250414,7280,77.34,20250124,14150,-8.76,20240524,7280,77.34,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,101209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12400,1200,2,10.71,4131697760,334903,309.52,11500,12800,11420,14560,7840,11200,12337.00,1.46,0,55069,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,894,24.27,2.91,12,4.65,511.00,4254.00,14150,20240524,-12.37,7280,20250124,70.33,12800,-3.12,20250414,7280,70.33,20250124,14150,-12.37,20240524,7280,70.33,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250414,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11750,550,2,4.91,705379030,59493,54.98,11500,12290,11420,14560,7840,11200,11856.50,1.46,0,7086,11913,11556,11253,10896,10593,11405,10745,36,3360,500,7160,10,1,7206940,847,22.99,2.76,12,0.83,511.00,4254.00,14150,20240524,-16.96,7280,20250124,61.40,12670,-7.26,20250321,7280,61.40,20250124,14150,-16.96,20240524,7280,61.40,20250124,2.64,Y,413640,500,36 억,,104961,N,N,1196,N,00,N
20250411,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,60,2,0.54,1181343680,104806,128.03,11300,11610,10950,14480,7800,11140,11271.76,1.56,0,-2689,11880,11510,11270,10900,10660,11390,10780,36,3340,500,7120,10,1,7206940,807,21.92,2.63,12,1.45,511.00,4254.00,14150,20240524,-20.85,7280,20250124,53.85,12670,-11.60,20250321,7280,53.85,20250124,14150,-20.85,20240524,7280,53.85,20250124,2.44,Y,413640,500,36 억,,112441,N,N,1196,N,00,N
20250411,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,60,2,0.54,1128240560,100060,122.23,11300,11610,10950,14480,7800,11140,11275.68,1.56,0,-3452,11880,11510,11270,10900,10660,11390,10780,36,3340,500,7120,10,1,7206940,807,21.92,2.63,12,1.39,511.00,4254.00,14150,20240524,-20.85,7280,20250124,53.85,12670,-11.60,20250321,7280,53.85,20250124,14150,-20.85,20240524,7280,53.85,20250124,2.44,Y,413640,500,36 억,,112441,N,N,1655,N,00,N
20250411,141206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11130,-10,5,-0.09,1061469410,94084,114.93,11300,11610,10950,14480,7800,11140,11282.20,1.56,0,-3665,11880,11510,11270,10900,10660,11390,10780,36,3340,500,7120,10,1,7206940,802,21.78,2.62,12,1.31,511.00,4254.00,14150,20240524,-21.34,7280,20250124,52.88,12670,-12.15,20250321,7280,52.88,20250124,14150,-21.34,20240524,7280,52.88,20250124,2.44,Y,413640,500,36 억,,112441,N,N,1655,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161202 57 100.00 KOSDAQ IT 서비스 N N N N N 13150 1950 2 17.41 26211508080 1995919 1844.64 11500 14100 11420 14560 7840 11200 13132.53 1.46 0 46433 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 948 25.73 3.09 12 27.69 511.00 4254.00 14150 20240524 -7.07 7280 20250124 80.63 14100 -6.74 20250414 7280 80.63 20250124 14150 -7.07 20240524 7280 80.63 20250124 2.64 Y 413640 500 36 억 104961 N N 2617 N 00 N
3 20250414 151213 57 100.00 KOSDAQ IT 서비스 N N N N N 12900 1700 2 15.18 25696873280 1956541 1808.25 11500 14100 11420 14560 7840 11200 13133.83 1.46 0 46449 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 930 25.24 3.03 12 27.15 511.00 4254.00 14150 20240524 -8.83 7280 20250124 77.20 14100 -8.51 20250414 7280 77.20 20250124 14150 -8.83 20240524 7280 77.20 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
4 20250414 141213 57 100.00 KOSDAQ IT 서비스 N N N N N 12980 1780 2 15.89 24504264745 1864947 1723.60 11500 14100 11420 14560 7840 11200 13139.39 1.46 0 40959 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 935 25.40 3.05 12 25.88 511.00 4254.00 14150 20240524 -8.27 7280 20250124 78.30 14100 -7.94 20250414 7280 78.30 20250124 14150 -8.27 20240524 7280 78.30 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
5 20250414 131210 57 100.00 KOSDAQ IT 서비스 N N N N N 13070 1870 2 16.70 21939606840 1666654 1540.33 11500 14100 11420 14560 7840 11200 13163.86 1.46 0 37182 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 942 25.58 3.07 12 23.13 511.00 4254.00 14150 20240524 -7.63 7280 20250124 79.53 14100 -7.30 20250414 7280 79.53 20250124 14150 -7.63 20240524 7280 79.53 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
6 20250414 121214 57 100.00 KOSDAQ IT 서비스 N N N N N 12860 1660 2 14.82 8403769320 667001 616.45 11500 13150 11420 14560 7840 11200 12599.34 1.46 0 52359 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 927 25.17 3.02 12 9.25 511.00 4254.00 14150 20240524 -9.12 7280 20250124 76.65 13150 -2.21 20250414 7280 76.65 20250124 14150 -9.12 20240524 7280 76.65 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
7 20250414 111206 57 100.00 KOSDAQ IT 서비스 N N N N N 12910 1710 2 15.27 7374668640 586682 542.21 11500 13150 11420 14560 7840 11200 12570.13 1.46 0 58474 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 930 25.26 3.03 12 8.14 511.00 4254.00 14150 20240524 -8.76 7280 20250124 77.34 13150 -1.83 20250414 7280 77.34 20250124 14150 -8.76 20240524 7280 77.34 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
8 20250414 101209 57 100.00 KOSDAQ IT 서비스 N N N N N 12400 1200 2 10.71 4131697760 334903 309.52 11500 12800 11420 14560 7840 11200 12337.00 1.46 0 55069 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 894 24.27 2.91 12 4.65 511.00 4254.00 14150 20240524 -12.37 7280 20250124 70.33 12800 -3.12 20250414 7280 70.33 20250124 14150 -12.37 20240524 7280 70.33 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
9 20250414 091211 57 100.00 KOSDAQ IT 서비스 N N N N N 11750 550 2 4.91 705379030 59493 54.98 11500 12290 11420 14560 7840 11200 11856.50 1.46 0 7086 11913 11556 11253 10896 10593 11405 10745 36 3360 500 7160 10 1 7206940 847 22.99 2.76 12 0.83 511.00 4254.00 14150 20240524 -16.96 7280 20250124 61.40 12670 -7.26 20250321 7280 61.40 20250124 14150 -16.96 20240524 7280 61.40 20250124 2.64 Y 413640 500 36 억 104961 N N 1196 N 00 N
10 20250411 161157 57 100.00 KOSDAQ IT 서비스 N N N N N 11200 60 2 0.54 1181343680 104806 128.03 11300 11610 10950 14480 7800 11140 11271.76 1.56 0 -2689 11880 11510 11270 10900 10660 11390 10780 36 3340 500 7120 10 1 7206940 807 21.92 2.63 12 1.45 511.00 4254.00 14150 20240524 -20.85 7280 20250124 53.85 12670 -11.60 20250321 7280 53.85 20250124 14150 -20.85 20240524 7280 53.85 20250124 2.44 Y 413640 500 36 억 112441 N N 1196 N 00 N
11 20250411 151209 57 100.00 KOSDAQ IT 서비스 N N N N N 11200 60 2 0.54 1128240560 100060 122.23 11300 11610 10950 14480 7800 11140 11275.68 1.56 0 -3452 11880 11510 11270 10900 10660 11390 10780 36 3340 500 7120 10 1 7206940 807 21.92 2.63 12 1.39 511.00 4254.00 14150 20240524 -20.85 7280 20250124 53.85 12670 -11.60 20250321 7280 53.85 20250124 14150 -20.85 20240524 7280 53.85 20250124 2.44 Y 413640 500 36 억 112441 N N 1655 N 00 N
12 20250411 141206 57 100.00 KOSDAQ IT 서비스 N N N N N 11130 -10 5 -0.09 1061469410 94084 114.93 11300 11610 10950 14480 7800 11140 11282.20 1.56 0 -3665 11880 11510 11270 10900 10660 11390 10780 36 3340 500 7120 10 1 7206940 802 21.78 2.62 12 1.31 511.00 4254.00 14150 20240524 -21.34 7280 20250124 52.88 12670 -12.15 20250321 7280 52.88 20250124 14150 -21.34 20240524 7280 52.88 20250124 2.44 Y 413640 500 36 억 112441 N N 1655 N 00 N